Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 7.601 | 7.614 | 7.502 | 7.559 | 157,772 | -0.04(-0.48%) |
Oct 30, 2017 | 7.565 | 7.601 | 7.548 | 7.595 | 108,317 | +0.05(+0.64%) |
Oct 27, 2017 | 7.475 | 7.559 | 7.469 | 7.547 | 131,897 | +0.09(+1.21%) |
Oct 26, 2017 | 7.529 | 7.529 | 7.445 | 7.457 | 104,497 | -0.04(-0.48%) |
Oct 25, 2017 | 7.541 | 7.553 | 7.481 | 7.493 | 149,148 | -0.05(-0.72%) |
Oct 24, 2017 | 7.583 | 7.632 | 7.535 | 7.547 | 108,682 | -0.02(-0.32%) |
Oct 23, 2017 | 7.613 | 7.652 | 7.553 | 7.571 | 159,537 | -0.04(-0.55%) |
Oct 20, 2017 | 7.662 | 7.668 | 7.607 | 7.613 | 85,761 | -0.04(-0.55%) |
Oct 19, 2017 | 7.638 | 7.662 | 7.616 | 7.656 | 62,241 | +0.02(+0.32%) |
Oct 18, 2017 | 7.686 | 7.686 | 7.607 | 7.632 | 76,500 | -0.05(-0.71%) |
Oct 17, 2017 | 7.668 | 7.686 | 7.629 | 7.686 | 68,542 | +0.03(+0.39%) |
Oct 16, 2017 | 7.638 | 7.662 | 7.638 | 7.656 | 67,979 | +0.02(+0.24%) |
Oct 13, 2017 | 7.656 | 7.656 | 7.638 | 7.638 | 74,538 | +0.01(+0.16%) |
Oct 12, 2017 | 7.554 | 7.644 | 7.554 | 7.626 | 109,203 | +0.04(+0.55%) |
Oct 11, 2017 | 7.578 | 7.625 | 7.560 | 7.584 | 96,065 | +0.02(+0.32%) |
Oct 10, 2017 | 7.584 | 7.608 | 7.560 | 7.560 | 88,821 | +0.02(+0.24%) |
Oct 09, 2017 | 7.572 | 7.620 | 7.542 | 7.542 | 114,892 | +0.01(+0.08%) |
Oct 06, 2017 | 7.512 | 7.554 | 7.482 | 7.536 | 99,476 | +0.02(+0.24%) |
Oct 05, 2017 | 7.542 | 7.544 | 7.494 | 7.518 | 110,888 | +0.01(+0.08%) |
Oct 04, 2017 | 7.488 | 7.542 | 7.464 | 7.512 | 98,231 | +0.04(+0.56%) |
Oct 03, 2017 | 7.494 | 7.500 | 7.447 | 7.470 | 96,807 | -0.02(-0.32%) |
Oct 02, 2017 | 7.488 | 7.518 | 7.464 | 7.494 | 100,828 | +0.03(+0.40%) |
Sep 29, 2017 | 7.488 | 7.500 | 7.464 | 7.464 | 102,070 | -0.02(-0.24%) |
Sep 28, 2017 | 7.476 | 7.500 | 7.440 | 7.482 | 132,184 | +0.01(+0.16%) |
Sep 27, 2017 | 7.476 | 7.505 | 7.428 | 7.470 | 117,011 | -0.01(-0.16%) |
Sep 26, 2017 | 7.446 | 7.524 | 7.446 | 7.482 | 81,375 | +0.03(+0.40%) |
Sep 25, 2017 | 7.458 | 7.495 | 7.452 | 7.452 | 126,219 | -0.02(-0.24%) |
Sep 22, 2017 | 7.494 | 7.512 | 7.464 | 7.470 | 63,502 | +0.00(+0.00%) |
Sep 21, 2017 | 7.488 | 7.500 | 7.458 | 7.470 | 101,541 | -0.03(-0.40%) |
Sep 20, 2017 | 7.542 | 7.542 | 7.458 | 7.500 | 154,620 | +0.00(+0.00%) |
Sep 19, 2017 | 7.512 | 7.521 | 7.476 | 7.500 | 167,817 | -0.02(-0.24%) |
Sep 18, 2017 | 7.506 | 7.542 | 7.452 | 7.518 | 221,770 | +0.01(+0.08%) |
Sep 15, 2017 | 7.518 | 7.539 | 7.476 | 7.512 | 95,606 | -0.01(-0.08%) |
Sep 14, 2017 | 7.524 | 7.524 | 7.464 | 7.518 | 133,008 | +0.02(+0.24%) |
Sep 13, 2017 | 7.512 | 7.522 | 7.470 | 7.500 | 153,067 | -0.02(-0.24%) |
Sep 12, 2017 | 7.589 | 7.589 | 7.494 | 7.518 | 141,364 | -0.05(-0.63%) |
Sep 11, 2017 | 7.571 | 7.595 | 7.560 | 7.566 | 106,064 | +0.01(+0.16%) |
Sep 08, 2017 | 7.571 | 7.595 | 7.542 | 7.554 | 138,609 | -0.02(-0.31%) |
Sep 07, 2017 | 7.542 | 7.589 | 7.530 | 7.577 | 194,231 | +0.06(+0.79%) |
Sep 06, 2017 | 7.548 | 7.560 | 7.518 | 7.518 | 68,005 | +0.00(+0.00%) |
Sep 05, 2017 | 7.589 | 7.607 | 7.506 | 7.518 | 132,102 | -0.06(-0.79%) |
Sep 01, 2017 | 7.589 | 7.625 | 7.572 | 7.577 | 108,972 | -0.02(-0.31%) |
Aug 31, 2017 | 7.595 | 7.661 | 7.577 | 7.601 | 100,165 | +0.01(+0.16%) |
Aug 30, 2017 | 7.548 | 7.589 | 7.536 | 7.589 | 79,255 | +0.04(+0.55%) |
Aug 29, 2017 | 7.554 | 7.571 | 7.500 | 7.548 | 76,409 | -0.02(-0.24%) |
Aug 28, 2017 | 7.560 | 7.601 | 7.560 | 7.566 | 106,474 | -0.01(-0.16%) |
Aug 25, 2017 | 7.589 | 7.589 | 7.550 | 7.577 | 64,667 | +0.02(+0.24%) |
Aug 24, 2017 | 7.601 | 7.601 | 7.548 | 7.560 | 68,199 | -0.02(-0.31%) |
Aug 23, 2017 | 7.512 | 7.607 | 7.512 | 7.583 | 95,011 | +0.08(+1.11%) |
Aug 22, 2017 | 7.488 | 7.536 | 7.464 | 7.500 | 87,110 | +0.04(+0.56%) |
Aug 21, 2017 | 7.446 | 7.470 | 7.441 | 7.458 | 61,467 | +0.01(+0.08%) |
Aug 18, 2017 | 7.470 | 7.506 | 7.446 | 7.452 | 68,439 | -0.03(-0.40%) |
Aug 17, 2017 | 7.500 | 7.530 | 7.477 | 7.482 | 106,531 | -0.04(-0.48%) |
Aug 16, 2017 | 7.464 | 7.518 | 7.458 | 7.518 | 67,333 | +0.04(+0.56%) |
Aug 15, 2017 | 7.405 | 7.476 | 7.405 | 7.476 | 82,292 | +0.07(+0.96%) |
Aug 14, 2017 | 7.446 | 7.505 | 7.405 | 7.405 | 132,857 | -0.02(-0.32%) |
Aug 11, 2017 | 7.334 | 7.464 | 7.239 | 7.428 | 330,529 | +0.12(+1.62%) |
Aug 10, 2017 | 7.440 | 7.440 | 7.304 | 7.310 | 163,738 | -0.15(-1.98%) |
Aug 09, 2017 | 7.476 | 7.476 | 7.440 | 7.458 | 143,489 | -0.01(-0.08%) |
Aug 08, 2017 | 7.488 | 7.499 | 7.452 | 7.464 | 99,028 | -0.04(-0.55%) |
Aug 07, 2017 | 7.517 | 7.547 | 7.482 | 7.505 | 141,252 | -0.01(-0.08%) |
Aug 04, 2017 | 7.559 | 7.559 | 7.511 | 7.511 | 82,749 | -0.04(-0.47%) |
Aug 03, 2017 | 7.553 | 7.572 | 7.529 | 7.547 | 77,563 | +0.01(+0.16%) |
Aug 02, 2017 | 7.606 | 7.606 | 7.511 | 7.535 | 97,271 | -0.05(-0.70%) |